Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 38.13 | 37.78 | 37.78 | 37.78 | 4,211,421 | -0.55(-1.44%) |
Dec 30, 2015 | 38.19 | 38.59 | 38.09 | 38.33 | 6,470,788 | +0.03(+0.08%) |
Dec 29, 2015 | 38.31 | 38.65 | 37.90 | 38.30 | 3,783,182 | +0.18(+0.48%) |
Dec 28, 2015 | 37.99 | 38.20 | 37.65 | 38.12 | 3,932,398 | +0.00(+0.00%) |
Dec 24, 2015 | 38.05 | 38.12 | 38.12 | 38.12 | 2,141,984 | -0.06(-0.14%) |
Dec 23, 2015 | 37.19 | 38.23 | 37.10 | 38.17 | 7,419,232 | +1.17(+3.16%) |
Dec 22, 2015 | 36.33 | 37.16 | 36.33 | 37.00 | 5,982,064 | +0.77(+2.11%) |
Dec 21, 2015 | 35.61 | 36.30 | 35.57 | 36.24 | 7,895,465 | +1.02(+2.89%) |
Dec 18, 2015 | 35.42 | 35.81 | 35.22 | 35.22 | 9,125,817 | -0.32(-0.91%) |
Dec 17, 2015 | 36.36 | 36.62 | 35.52 | 35.54 | 6,390,259 | -0.87(-2.39%) |
Dec 16, 2015 | 35.91 | 36.52 | 35.52 | 36.41 | 7,085,126 | +0.70(+1.95%) |
Dec 15, 2015 | 35.91 | 35.91 | 35.46 | 35.72 | 7,281,330 | +0.18(+0.51%) |
Dec 14, 2015 | 35.89 | 36.03 | 35.25 | 35.53 | 9,283,650 | -0.39(-1.08%) |
Dec 11, 2015 | 36.73 | 36.77 | 35.86 | 35.92 | 8,875,482 | -1.18(-3.17%) |
Dec 10, 2015 | 37.43 | 37.60 | 37.03 | 37.10 | 5,598,845 | -0.13(-0.36%) |
Dec 09, 2015 | 37.19 | 37.86 | 36.97 | 37.23 | 8,498,944 | -0.11(-0.30%) |
Dec 08, 2015 | 38.00 | 38.19 | 37.25 | 37.34 | 7,824,021 | -0.97(-2.54%) |
Dec 07, 2015 | 38.69 | 38.77 | 38.20 | 38.31 | 6,045,966 | -0.52(-1.34%) |
Dec 04, 2015 | 38.28 | 38.93 | 38.21 | 38.84 | 5,869,014 | +0.47(+1.21%) |
Dec 03, 2015 | 38.69 | 38.70 | 38.06 | 38.37 | 7,751,032 | -0.26(-0.67%) |
Dec 02, 2015 | 39.02 | 39.53 | 38.54 | 38.63 | 5,537,541 | -0.56(-1.43%) |
Dec 01, 2015 | 39.67 | 39.84 | 38.66 | 39.19 | 6,999,017 | -0.30(-0.76%) |
Nov 30, 2015 | 39.78 | 39.82 | 39.46 | 39.49 | 6,179,080 | -0.23(-0.58%) |
Nov 27, 2015 | 39.57 | 39.82 | 39.30 | 39.72 | 2,581,990 | +0.04(+0.10%) |
Nov 25, 2015 | 39.48 | 39.68 | 39.68 | 39.68 | 3,528,868 | +0.13(+0.34%) |
Nov 24, 2015 | 39.40 | 40.65 | 39.26 | 39.55 | 3,821,045 | +0.04(+0.10%) |
Nov 23, 2015 | 39.65 | 39.77 | 39.39 | 39.51 | 4,662,974 | -0.11(-0.28%) |
Nov 20, 2015 | 39.74 | 39.94 | 39.48 | 39.62 | 4,173,423 | +0.02(+0.04%) |
Nov 19, 2015 | 39.57 | 39.74 | 39.41 | 39.60 | 3,955,881 | +0.10(+0.26%) |
Nov 18, 2015 | 38.57 | 39.54 | 38.42 | 39.50 | 4,996,037 | +1.05(+2.73%) |
Nov 17, 2015 | 38.60 | 38.75 | 38.24 | 38.45 | 4,171,707 | -0.13(-0.35%) |
Nov 16, 2015 | 37.67 | 38.62 | 37.66 | 38.58 | 6,044,351 | +0.92(+2.43%) |
Nov 13, 2015 | 37.12 | 37.86 | 37.12 | 37.67 | 5,509,713 | +0.35(+0.93%) |
Nov 12, 2015 | 37.52 | 38.01 | 37.21 | 37.32 | 6,562,091 | -0.57(-1.50%) |
Nov 11, 2015 | 37.91 | 38.13 | 37.49 | 37.89 | 3,672,519 | +0.14(+0.38%) |
Nov 10, 2015 | 37.65 | 37.93 | 37.25 | 37.75 | 4,763,899 | -0.04(-0.11%) |
Nov 09, 2015 | 38.42 | 38.63 | 37.45 | 37.79 | 5,176,133 | -0.71(-1.85%) |
Nov 06, 2015 | 38.17 | 38.65 | 37.88 | 38.50 | 5,401,979 | +0.06(+0.16%) |
Nov 05, 2015 | 38.66 | 38.93 | 37.96 | 38.44 | 6,346,628 | -0.41(-1.07%) |
Nov 04, 2015 | 39.04 | 39.31 | 38.78 | 38.85 | 5,979,430 | +0.03(+0.08%) |
Nov 03, 2015 | 37.70 | 39.29 | 37.54 | 38.82 | 7,294,247 | +1.01(+2.67%) |
Nov 02, 2015 | 36.92 | 37.95 | 36.80 | 37.81 | 6,697,626 | +0.88(+2.37%) |
Oct 30, 2015 | 37.11 | 37.16 | 36.70 | 36.94 | 8,513,986 | +0.04(+0.11%) |
Oct 29, 2015 | 36.94 | 37.18 | 36.79 | 36.90 | 2,882,291 | -0.18(-0.49%) |
Oct 28, 2015 | 36.89 | 37.32 | 36.61 | 37.08 | 5,083,946 | +0.41(+1.11%) |
Oct 27, 2015 | 37.23 | 37.25 | 36.61 | 36.67 | 4,883,765 | -0.88(-2.33%) |
Oct 26, 2015 | 37.67 | 37.74 | 37.35 | 37.55 | 5,676,284 | -0.13(-0.35%) |
Oct 23, 2015 | 37.58 | 37.68 | 37.10 | 37.68 | 7,106,765 | +0.31(+0.84%) |
Oct 22, 2015 | 36.31 | 37.59 | 36.20 | 37.37 | 8,555,622 | +1.17(+3.22%) |
Oct 21, 2015 | 36.26 | 36.87 | 36.05 | 36.20 | 4,702,978 | +0.13(+0.37%) |
Oct 20, 2015 | 35.43 | 36.30 | 35.28 | 36.07 | 5,366,813 | +0.50(+1.41%) |
Oct 19, 2015 | 35.22 | 35.65 | 35.22 | 35.57 | 4,403,120 | +0.16(+0.46%) |
Oct 16, 2015 | 37.03 | 37.03 | 35.10 | 35.40 | 8,166,600 | -1.21(-3.31%) |
Oct 15, 2015 | 36.37 | 36.63 | 35.75 | 36.62 | 4,926,534 | +0.43(+1.19%) |
Oct 14, 2015 | 36.42 | 36.54 | 35.94 | 36.19 | 5,232,597 | -0.17(-0.47%) |
Oct 13, 2015 | 36.62 | 36.87 | 36.28 | 36.36 | 5,284,550 | -0.36(-0.98%) |
Oct 12, 2015 | 36.91 | 37.09 | 36.56 | 36.72 | 2,790,665 | -0.16(-0.42%) |
Oct 09, 2015 | 37.23 | 37.46 | 36.69 | 36.87 | 5,176,908 | -0.29(-0.78%) |
Oct 08, 2015 | 36.23 | 37.24 | 36.10 | 37.16 | 4,249,923 | +0.91(+2.52%) |
Oct 07, 2015 | 36.45 | 36.84 | 35.74 | 36.25 | 8,174,905 | +0.12(+0.32%) |
Oct 06, 2015 | 36.08 | 36.42 | 35.99 | 36.13 | 4,931,955 | +0.14(+0.39%) |
Oct 05, 2015 | 34.89 | 36.21 | 34.82 | 35.99 | 7,317,140 | +1.43(+4.14%) |
Oct 02, 2015 | 33.18 | 34.58 | 33.01 | 34.56 | 6,724,021 | +1.10(+3.30%) |